Beam Therapeutics Inc. (BEAM)
NASDAQ: BEAM
· Real-Time Price · USD
20.60
-0.95 (-4.41%)
At close: Sep 12, 2025, 3:59 PM
20.53
-0.34%
After-hours: Sep 12, 2025, 07:52 PM EDT
BEAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 21.27 | 21.43 | 20.52 | 20.60 | 20.60 | -4.41% | 2,439,453 |
| Sep 11, 2025 | 19.57 | 21.59 | 19.57 | 21.55 | 21.55 | 8.40% | 3,275,714 |
| Sep 10, 2025 | 20.40 | 20.66 | 19.69 | 19.88 | 19.88 | -2.36% | 2,158,900 |
| Sep 9, 2025 | 20.07 | 20.37 | 19.36 | 20.36 | 20.36 | 2.11% | 1,959,800 |
| Sep 8, 2025 | 20.79 | 21.19 | 19.74 | 19.94 | 19.94 | -4.50% | 4,790,828 |
| Sep 5, 2025 | 18.82 | 20.92 | 18.72 | 20.88 | 20.88 | 12.62% | 4,723,500 |
| Sep 4, 2025 | 18.64 | 18.69 | 17.74 | 18.54 | 18.54 | -1.17% | 3,295,344 |
| Sep 3, 2025 | 16.75 | 20.22 | 16.52 | 18.76 | 18.76 | 15.02% | 8,602,414 |
| Sep 2, 2025 | 16.19 | 17.08 | 16.02 | 16.31 | 16.31 | -0.31% | 1,647,401 |
| Aug 29, 2025 | 16.87 | 17.01 | 16.27 | 16.36 | 16.36 | -2.91% | 1,898,514 |
| Aug 28, 2025 | 17.00 | 17.64 | 16.84 | 16.85 | 16.85 | -0.06% | 1,743,100 |
| Aug 27, 2025 | 16.51 | 16.92 | 16.51 | 16.86 | 16.86 | 1.32% | 1,525,441 |
| Aug 26, 2025 | 16.46 | 16.70 | 16.29 | 16.64 | 16.64 | 1.22% | 1,708,937 |
| Aug 25, 2025 | 16.81 | 16.97 | 16.38 | 16.44 | 16.44 | -1.20% | 2,055,600 |
| Aug 22, 2025 | 16.12 | 17.12 | 16.04 | 16.64 | 16.64 | 3.94% | 2,393,923 |
| Aug 21, 2025 | 16.07 | 16.10 | 15.60 | 16.01 | 16.01 | -0.31% | 2,485,834 |
| Aug 20, 2025 | 16.16 | 16.41 | 15.61 | 16.06 | 16.06 | -1.77% | 2,740,600 |
| Aug 19, 2025 | 17.04 | 17.06 | 16.34 | 16.35 | 16.35 | -4.39% | 3,107,039 |
| Aug 18, 2025 | 17.89 | 18.17 | 17.07 | 17.10 | 17.10 | -4.04% | 2,723,619 |
| Aug 15, 2025 | 17.73 | 18.13 | 17.40 | 17.82 | 17.82 | 1.08% | 2,148,411 |